Tour v531
COST
COSTCO WHSL CORP NEW
$996.08 +1.36%
$1008.23 (+1.22%)🌙
as of 10/29 06:07 PM
(10/28 18:09) ◀
|
Thursday, October 29, 2026 (6:07pm)
January 2026
|
▶ (10/30 18:05)
◀ 10/29 18:07 ▶

Option Volume

Detail
ℹ
Current (10/29) 37,350
Calls: 30,316 (81%)
Puts: 7,034 (19%)
Prior (10/28) 18,485
Calls: 10,470 (57%)
Puts: 8,015 (43%)
Current vs Prior +102.06%
Calls: +189.55% (Calls)
Puts: -12.24% (Puts)
Prior 7-Day Total 200,219
Calls: 112,170 (56%)
Puts: 88,049 (44%)
Prior 7-Day Average 28,602
Calls: 16,024 (56%)
Puts: 12,578 (44%)
Current vs Prior 7-Day Avg +30.58%
Calls: +89.19%
Puts: -44.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29) $88.25M
Calls: $82.39M (93%)
Puts: $5.85M (7%)
Prior (10/28) $78.02M
Calls: $67.50M (87%)
Puts: $10.52M (13%)
Current vs Prior +13.11%
Calls: +22.07%
Puts: -44.38%
Prior 7-Day Total $375.06M
Calls: $288.10M (77%)
Puts: $86.97M (23%)
Prior 7-Day Average $53.58M
Calls: $41.16M (77%)
Puts: $12.42M (23%)
Current vs Prior 7-Day Avg +64.70%
Calls: +100.20%
Puts: -52.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/29) 0.23
Prior (10/28) 0.77
Current vs Prior -69.69%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -70.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/29) 295,930
Calls: 145,126 (49%)
Puts: 150,804 (51%)
Prior (10/28) 292,292
Calls: 143,507 (49%)
Puts: 148,785 (51%)
Current vs Prior +1.24%
Prior 7-Day Total 2,045,389
Calls: 1,009,224 (49%)
Puts: 1,036,165 (51%)
Prior 7-Day Average 292,198
Calls: 144,174 (49%)
Puts: 148,023 (51%)
Current vs Prior 7-Day Avg +1.28%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 1.11% | 2.54%4.23% | 6.83%
Prior 1.48% | 2.69%4.21% | 6.93%
Current vs Prior -25.34% | -5.62%+0.43% | -1.41%
Prior 7-Day Avg 1.72% | 2.88%4.52% | 7.07%
Current vs 7-Day Avg -35.74% | -11.66%-6.40% | -3.35%
Prior 7-Day Eod 1.48% | 2.69%4.21% | 6.93%
Current vs 7-Day Eod -25.34% | -5.62%+0.43% | -1.41%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.66% | 16.46%
Calls: 30.00% | 17.55%
Puts: 33.33% | 15.38%
Prior 31.66% | 16.46%
Calls: 30.00% | 17.55%
Puts: 33.33% | 15.38%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 31.66% | 16.46%
Calls: 30.00% | 17.55%
Puts: 33.33% | 15.38%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($82.39M) vs puts ($5.85M). Dollar volume significantly above 7-day average (65% higher). Unusually high activity with volume up 102% vs prior - elevated interest. Extreme bullish P/C ratio of 0.23 - heavy call buying (30,316 calls vs 7,034 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 81 of results (avg 7.0%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Oct 30191.50198.60$195.053.6%21.002
$820.00Oct 30171.50178.60$175.054.1%31.003
$820.00Nov 6171.50178.60$175.054.1%41.004
$830.00Oct 30161.50168.60$165.054.3%41.002
$800.00Nov 20192.25201.00$196.634.4%81.0044
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$990.00Dec 1125.0026.60$25.806.2%1790.46--
$990.00Dec 419.8021.40$20.607.8%130.463
$1030.00Nov 2039.3042.85$41.088.6%--0.7517
$1010.00Nov 2025.8528.20$27.038.7%330.61271
$1035.00Nov 2744.0548.35$46.209.3%150.751

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.11, cheapest $0.11)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1020.00Oct 300.100.12$0.1118.2%10.4K0.03614
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 195 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$800.00Oct 30191.50198.60$195.053.6%21.002
$820.00Oct 30171.50178.60$175.054.1%31.003
$830.00Oct 30161.50168.60$165.054.3%41.002
$840.00Oct 30151.50158.60$155.054.6%21.002
$845.00Oct 30146.50153.60$150.054.7%21.002
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$995.00Oct 304.056.40$5.2344.9%211.00147
$997.50Oct 304.558.80$6.6863.6%71.0038
$1000.00Oct 306.708.85$7.7827.6%931.00122
$1002.50Oct 307.5511.45$9.5041.1%101.0019
$1005.00Oct 3010.3014.95$12.6336.8%91.00173

Most actively traded options today. High liquidity = easy entry/exit. 462 active (total vol 31.2K, top 10.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1020.00Oct 300.100.12$0.1118.2%10.4K0.03614
$915.00Oct 3076.8083.30$80.058.1%1.0K1.00211
$970.00Oct 3021.9027.25$24.5821.8%8761.00244
$940.00Oct 3052.1557.20$54.689.2%8441.00162
$950.00Oct 3042.1547.20$44.6811.3%8431.00236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$990.00Dec 1125.0026.60$25.806.2%1790.46--
$980.00Oct 300.401.07$0.7490.5%1630.12218
$970.00Oct 300.150.25$0.2050.0%1610.04571
$985.00Oct 301.002.02$1.5167.5%1570.22207
$965.00Oct 300.030.22$0.13146.2%1470.02259

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 7.3%, max 12.6%)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$987.50Oct 30Nov 621.9%19.4%12.6%4941
$985.00Oct 30Dec 1123.3%21.6%7.9%158207
$990.00Oct 30Dec 1120.9%20.6%1.5%242184

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 265 found (best R:R 0.90, avg 9.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$960.00$965.00Nov 20$2.63$2.37$2.63100%0.90$962.63
$1002.50$1005.00Oct 30$0.39$2.11$0.39100%5.41$1002.89
$945.00$950.00Nov 27$2.98$2.02$2.98100%0.68$947.98
$995.00$1010.00Dec 11$5.32$9.68$5.3254%1.82$1000.32
$997.50$1000.00Oct 30$0.59$1.91$0.59100%3.24$998.09
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$1000.00$997.50Oct 30$1.10$1.40$1.10100%1.27$998.90
$990.00$985.00Dec 11$1.00$4.00$1.0046%4.00$989.00
$997.50$995.00Oct 30$1.45$1.05$1.45100%0.72$996.05
$995.00$992.50Nov 6$0.70$1.80$0.70100%2.57$994.30
$990.00$985.00Dec 4$1.40$3.60$1.4046%2.57$988.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 218 found (best R:R 1.03, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$1140.00$1150.00Oct 30$2.54$2.54$7.4693%0.34$1142.54
$1120.00$1130.00Oct 30$2.38$2.38$7.6293%0.31$1122.38
$1095.00$1100.00Oct 30$2.32$2.32$2.6892%0.87$1097.32
$1025.00$1030.00Nov 13$3.03$3.03$1.9773%1.54$1028.03
$1075.00$1080.00Nov 13$1.82$1.82$3.1891%0.57$1076.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$860.00$855.00Oct 30$2.54$2.54$2.4694%1.03$857.46
$810.00$805.00Oct 30$2.38$2.38$2.6295%0.91$807.62
$825.00$820.00Nov 6$2.19$2.19$2.8195%0.78$822.81
$875.00$870.00Oct 30$1.75$1.75$3.2595%0.54$873.25
$810.00$805.00Nov 6$1.46$1.46$3.5496%0.41$808.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $6.75, cheapest $7.25)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1007.50Oct 30Nov 6$5.7015.7%18.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$992.50Oct 30Nov 6$7.2521.9%19.5%
$990.00Oct 30Nov 6$7.3020.9%19.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 140 found (cheapest 0.91% of stock, avg 4.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$992.50Oct 30$5.32$3.78$9.10$983.40$1001.600.91%
$997.50Oct 30$2.78$6.68$9.46$988.04$1006.960.95%
$995.00Oct 30$4.33$5.23$9.56$985.44$1004.560.96%
$990.00Oct 30$7.23$2.55$9.78$980.22$999.780.98%
$1000.00Oct 30$2.19$7.78$9.97$990.03$1009.971.00%
$987.50Oct 30$9.18$1.92$11.10$976.40$998.601.11%
$1002.50Oct 30$1.53$9.50$11.03$991.47$1013.531.11%
$985.00Oct 30$10.60$1.51$12.11$972.89$997.111.22%
$1005.00Oct 30$1.14$12.63$13.77$991.23$1018.771.38%
$980.00Oct 30$14.45$0.74$15.19$964.81$995.191.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.12% of stock, avg 2.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1010.00$980.00Oct 30$0.47$0.74$1.21$978.79$1011.21
$1010.00$985.00Oct 30$0.47$1.51$1.98$983.02$1011.98
$1007.50$980.00Oct 30$0.83$0.74$1.57$978.43$1009.07
$1010.00$987.50Oct 30$0.47$1.92$2.39$985.11$1012.39
$1007.50$985.00Oct 30$0.83$1.51$2.34$982.66$1009.84
$1085.00$980.00Oct 30$2.10$0.74$2.84$977.16$1087.84
$1007.50$987.50Oct 30$0.83$1.92$2.75$984.75$1010.25
$1095.00$980.00Oct 30$2.33$0.74$3.07$976.93$1098.07
$1120.00$980.00Oct 30$2.55$0.74$3.29$976.71$1123.29
$1007.50$990.00Oct 30$0.83$2.55$3.38$986.62$1010.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 320 found (best R:R 34.71, avg credit $1.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
855/8601095/1100Oct 30$4.86$0.1486%34.71$855.14$1099.86
805/8101095/1100Oct 30$4.70$0.3088%15.67$805.30$1099.70
870/8751095/1100Oct 30$4.07$0.9387%4.38$870.93$1099.07
855/8601070/1075Oct 30$3.53$1.4789%2.40$856.47$1073.53
805/8101070/1075Oct 30$3.37$1.6390%2.07$806.63$1073.37
855/8601085/1090Oct 30$3.35$1.6586%2.03$856.65$1088.35
805/8101085/1090Oct 30$3.19$1.8188%1.76$806.81$1088.19
885/8901095/1100Oct 30$3.02$1.9889%1.53$886.98$1098.02
870/8751070/1075Oct 30$2.74$2.2690%1.21$872.26$1072.74
855/8601015/1020Oct 30$2.69$2.3187%1.16$857.31$1017.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 217 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$1002.50$1005.00$1007.50Oct 30$0.08$2.4262%30.25
$1060.00$1080.00$1100.00Nov 20$0.45$19.558%43.44
$997.50$1000.00$1002.50Nov 6$0.29$2.2145%7.62
$1010.00$1015.00$1020.00Oct 30$0.06$4.9414%82.33
$995.00$997.50$1000.00Nov 6$0.26$2.2433%8.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$990.00$992.50$995.00Oct 30$0.22$2.2865%10.36
$1020.00$1030.00$1040.00Nov 20$0.24$9.7612%40.67
$997.50$1000.00$1002.50Nov 6$0.22$2.2837%10.36
$985.00$990.00$995.00Nov 20$0.09$4.918%54.56
$1010.00$1015.00$1020.00Nov 6$0.07$4.938%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 300 found (best net $-0.75, 256 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1002.50$1005.001:2Oct 30-$0.75$1.75
$1000.00$1002.501:2Oct 30-$0.87$1.63
$995.00$997.501:2Oct 30-$1.23$1.27
$1060.00$1080.001:2Nov 20-$0.01$19.99
$997.50$1000.001:2Oct 30-$1.60$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$980.00$975.001:2Oct 30$0.00$5.00
$975.00$970.001:2Oct 30-$0.03$4.97
$995.00$992.501:2Oct 30-$2.33$0.17
$935.00$930.001:2Nov 6-$0.02$4.98
$970.00$965.001:2Oct 30-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 69 found (best yield 2.41%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1010.00Dec 11$24.000.461.4%2.41%3.81%5--
$1025.00Dec 11$15.850.372.9%1.59%4.49%2--
$1030.00Dec 11$14.450.353.4%1.45%4.86%1--
$1000.00Dec 4$21.600.510.4%2.17%2.56%138
$1005.00Dec 4$17.050.470.9%1.71%2.61%31
$1020.00Dec 4$12.650.362.4%1.27%3.67%318
$1010.00Dec 4$14.800.431.4%1.49%2.88%114
$1005.00Nov 27$16.550.470.9%1.66%2.56%--135
$1025.00Dec 4$10.200.332.9%1.02%3.93%41
$1010.00Nov 27$13.450.421.4%1.35%2.75%728

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 30,316
Total Puts 7,034
Put/Call Ratio 0.23
Net Difference 23,282

Prior's Put/Call Breakdown

Total Calls 10,470
Total Puts 8,015
Put/Call Ratio 0.77
Net Difference 2,455

Prior 7-Day Put/Call Summary

Total Calls 112,170
Total Puts 88,049
Average Put/Call Ratio 0.79
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All